Options Chain for KRAFT HEINZ CO COM (KHC) - $28.06 as of 8/22/2025 8:16:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.95 | 14.85 | 12.90 | 12.27 | 0.00 | 0.00% | 0.86 | 0 | 28 | 2.95 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 8.55 | 12.20 | 10.38 | 8.46 | 0.00 | 0.00% | 0.59 | 0 | 6 | 2.42 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 3:59:59 PM EST |
| 18.00 | 10.00 | 11.15 | 10.58 | % | 0.59 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 19.00 | 8.45 | 9.85 | 9.15 | % | 0.48 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 20.00 | 7.30 | 9.35 | 8.33 | 7.80 | 0.00 | 0.00% | 0.42 | 0 | 31 | 1.75 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:59 PM EST |
| 21.00 | 6.30 | 8.00 | 7.15 | % | 0.34 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 22.00 | 6.05 | 6.10 | 6.08 | % | 0.28 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 22.50 | 5.55 | 5.60 | 5.58 | 5.30 | +0.30 | +6.00% | 0.25 | 1 | 61 | 0.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 23.00 | 5.05 | 5.10 | 5.08 | % | 0.22 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 23.50 | 4.50 | 4.60 | 4.55 | % | 0.19 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 24.00 | 4.05 | 4.10 | 4.08 | 3.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.52 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 24.50 | 3.55 | 3.60 | 3.58 | 2.86 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 3.05 | 3.10 | 3.08 | 2.97 | +0.43 | +16.93% | 0.12 | 2 | 3,761 | 0.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 25.50 | 2.55 | 2.61 | 2.58 | 1.93 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.44 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 26.00 | 2.05 | 2.12 | 2.09 | 2.04 | +0.44 | +27.50% | 0.08 | 4 | 4 | 0.38 | 0.94 | 0.19 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 26.50 | 1.58 | 1.66 | 1.62 | 1.48 | % | 0.06 | 1 | 0 | 0.34 | 0.85 | 0.22 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 27.00 | 1.16 | 1.23 | 1.20 | 1.21 | +0.34 | +39.08% | 0.04 | 15 | 90 | 0.22 | 0.73 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 27.50 | 0.82 | 0.86 | 0.84 | 0.84 | +0.25 | +42.38% | 0.03 | 221 | 11,947 | 0.22 | 0.61 | 0.26 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 28.00 | 0.55 | 0.58 | 0.57 | 0.56 | +0.17 | +43.59% | 0.02 | 168 | 3,766 | 0.22 | 0.48 | 0.26 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 28.50 | 0.33 | 0.38 | 0.36 | 0.32 | +0.05 | +18.52% | 0.01 | 105 | 1,036 | 0.21 | 0.35 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 29.00 | 0.20 | 0.24 | 0.22 | 0.23 | +0.08 | +53.34% | 0.01 | 877 | 1,488 | 0.21 | 0.25 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 29.50 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 27 | 64 | 0.23 | 0.16 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 213 | 15,005 | 0.22 | 0.10 | 0.11 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 30.50 | 0.00 | 0.07 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 9 | 0.30 | 0.06 | 0.07 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.03 | 0.05 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 31.50 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 0.56 | 0.02 | 0.03 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 32.00 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.26 | 0.01 | 0.02 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 32.50 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,114 | 0.28 | 0.01 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14,613 | 0.36 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 37.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 723 | 0.49 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.58 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.66 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.73 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 8/22/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.81 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.10 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 247 | 1.13 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 724 | 0.67 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.68 | 0.34 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 22.50 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 31 | 2,829 | 0.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 23.50 | 0.01 | 0.38 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.34 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 24.50 | 0.04 | 0.07 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 44 | 0.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 89 | 6,750 | 0.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 25.50 | 0.00 | 0.13 | 0.07 | 0.11 | -0.11 | -50.00% | 0.00 | 6 | 100 | 0.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 26.00 | 0.15 | 0.19 | 0.17 | 0.18 | -0.13 | -41.94% | 0.01 | 10 | 340 | 0.23 | -0.06 | 0.19 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 26.50 | 0.22 | 0.28 | 0.25 | 0.30 | -0.15 | -33.34% | 0.01 | 4 | 329 | 0.22 | -0.15 | 0.22 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 27.00 | 0.36 | 0.40 | 0.38 | 0.39 | -0.25 | -39.07% | 0.01 | 916 | 108 | 0.22 | -0.27 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 27.50 | 0.55 | 0.59 | 0.57 | 0.56 | -0.37 | -39.79% | 0.02 | 373 | 23,124 | 0.22 | -0.39 | 0.26 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 28.00 | 0.77 | 0.83 | 0.80 | 0.93 | -0.28 | -23.14% | 0.03 | 3 | 15 | 0.21 | -0.52 | 0.26 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 28.50 | 1.08 | 1.14 | 1.11 | 1.57 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.21 | -0.65 | 0.23 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 29.00 | 1.44 | 1.52 | 1.48 | % | 0.05 | 0 | 0 | 0.38 | -0.75 | 0.19 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 29.50 | 1.86 | 1.94 | 1.90 | % | 0.06 | 0 | 0 | 0.31 | -0.84 | 0.15 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 2.33 | 2.39 | 2.36 | 2.35 | -0.60 | -20.34% | 0.08 | 15 | 3,996 | 0.22 | -0.90 | 0.11 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 30.50 | 2.80 | 2.87 | 2.84 | % | 0.09 | 0 | 0 | 0.31 | -0.94 | 0.07 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 31.00 | 3.25 | 3.35 | 3.30 | % | 0.11 | 0 | 0 | 0.20 | -0.97 | 0.05 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 31.50 | 3.75 | 3.85 | 3.80 | % | 0.12 | 0 | 0 | 0.18 | -0.98 | 0.03 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 32.00 | 4.25 | 4.35 | 4.30 | % | 0.13 | 0 | 0 | 0.55 | -0.99 | 0.02 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 32.50 | 4.75 | 4.85 | 4.80 | 5.02 | 0.00 | 0.00% | 0.15 | 0 | 1,904 | 0.36 | -0.99 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 33.00 | 5.25 | 5.35 | 5.30 | % | 0.16 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 34.00 | 6.25 | 6.35 | 6.30 | 7.05 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.50 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 7.25 | 7.35 | 7.30 | 7.95 | 0.00 | 0.00% | 0.21 | 0 | 659 | 0.51 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 36.00 | 8.25 | 8.35 | 8.30 | % | 0.23 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 37.00 | 9.25 | 9.35 | 9.30 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 37.50 | 9.75 | 9.85 | 9.80 | 10.35 | 0.00 | 0.00% | 0.26 | 0 | 119 | 0.63 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 11.90 | 12.35 | 12.13 | 14.01 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.23 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:59 PM EST |
| 42.50 | 14.75 | 14.85 | 14.80 | % | 0.35 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 45.00 | 17.25 | 17.35 | 17.30 | 14.45 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 8/22/2025 3:59:59 PM EST |
| 47.50 | 19.75 | 19.85 | 19.80 | % | 0.42 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 50.00 | 22.25 | 22.35 | 22.30 | 23.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 8/22/2025 3:59:59 PM EST |